Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621C00010000 | 2024-04-10 3:52PM EDT | 10.00 | 8.67 | 7.00 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621C00012000 | 2024-06-17 9:57AM EDT | 12.00 | 7.00 | 6.40 | 7.90 | 0.00 | - | 5 | 45 | 426.56% |
| CNK240621C00013000 | 2024-05-20 1:30PM EDT | 13.00 | 4.70 | 6.00 | 7.70 | 0.00 | - | 15 | 23 | 358.59% |
| CNK240621C00014000 | 2024-06-12 10:56AM EDT | 14.00 | 4.00 | 5.20 | 6.50 | 0.00 | - | 1 | 41 | 308.59% |
| CNK240621C00015000 | 2024-06-14 3:34PM EDT | 15.00 | 3.20 | 4.20 | 5.10 | 0.00 | - | 8 | 2,719 | 212.50% |
| CNK240621C00016000 | 2024-06-11 9:30AM EDT | 16.00 | 0.98 | 3.20 | 3.60 | 0.00 | - | 1 | 109 | 159.77% |
| CNK240621C00017000 | 2024-06-14 3:57PM EDT | 17.00 | 1.40 | 2.20 | 3.50 | 0.00 | - | 2 | 236 | 170.90% |
| CNK240621C00018000 | 2024-06-17 3:56PM EDT | 18.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 145 | 5,343 | 49.22% |
| CNK240621C00019000 | 2024-06-18 9:38AM EDT | 19.00 | 0.60 | 0.50 | 0.60 | +0.15 | +42.86% | 5 | 394 | 43.75% |
| CNK240621C00020000 | 2024-06-17 12:57PM EDT | 20.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 31 | 1,240 | 44.92% |
| CNK240621C00021000 | 2024-06-17 12:07PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 711 | 56.25% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 320 | 94.14% |
| CNK240621C00023000 | 2024-05-30 2:51PM EDT | 23.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 16 | 80 | 136.72% |
| CNK240621C00024000 | 2024-05-20 11:06AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 201.56% |
| CNK240621C00025000 | 2024-05-24 1:44PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 225.00% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621P00007000 | 2023-12-26 2:27PM EDT | 7.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 5 | 550.00% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 525.00% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 628.13% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 421.09% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 450.00% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 394.53% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 343.36% |
| CNK240621P00014000 | 2024-05-30 2:15PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 374 | 206.25% |
| CNK240621P00015000 | 2024-06-10 12:15PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 447 | 146.88% |
| CNK240621P00016000 | 2024-06-12 2:08PM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 35 | 545 | 204.69% |
| CNK240621P00017000 | 2024-06-14 3:05PM EDT | 17.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 58 | 921 | 161.33% |
| CNK240621P00018000 | 2024-06-17 1:09PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 498 | 55.86% |
| CNK240621P00019000 | 2024-06-17 2:57PM EDT | 19.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 101 | 155 | 46.48% |
| CNK240621P00020000 | 2024-05-28 2:35PM EDT | 20.00 | 3.00 | 0.70 | 1.55 | 0.00 | - | 2 | 26 | 97.46% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 2.75 | 4.30 | 0.00 | - | 1 | 2 | 228.91% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 1 | 2 | 299.02% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 806.64% |
© 2024 Yahoo. All rights reserved.